48,253€
0,65%
Echtzeit-Aktienkurs Enbridge Inc.
Bid:
Ask:
Aktienkurse zur Enbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 47,71 | 48,05 | 47,54 | 47,98 | 0,09% | - |
| 30.07.2026 | 48,16 | 48,65 | 47,94 | 47,94 | -2,50% | 331,00 |
| 29.07.2026 | 48,93 | 49,20 | 48,93 | 49,17 | 0,77% | 185,00 |
| 28.07.2026 | 48,64 | 48,88 | 48,64 | 48,80 | 0,07% | 85,00 |
| 27.07.2026 | 49,36 | 50,01 | 48,76 | 48,76 | -2,31% | 1.136,00 |
| 24.07.2026 | 49,33 | 49,92 | 49,00 | 49,92 | 0,13% | 287,00 |
| 23.07.2026 | 49,33 | 49,92 | 49,33 | 49,85 | 1,55% | 650,00 |
| 22.07.2026 | 48,58 | 49,64 | 48,58 | 49,09 | 1,22% | 203,00 |
| 21.07.2026 | 48,93 | 48,97 | 48,50 | 48,50 | -2,88% | 1.046,00 |
| 20.07.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 1,07% | - |
| 17.07.2026 | 49,19 | 49,42 | 49,19 | 49,41 | 0,35% | 200,00 |
| 16.07.2026 | 48,62 | 49,24 | 48,62 | 49,24 | 0,09% | 2,00 |
| 15.07.2026 | 48,80 | 49,20 | 48,77 | 49,20 | 1,39% | 197,00 |
| 14.07.2026 | 48,40 | 48,61 | 48,26 | 48,52 | 0,56% | 683,00 |
| 13.07.2026 | 48,19 | 48,39 | 47,89 | 48,25 | 1,06% | 415,00 |
| 10.07.2026 | 47,58 | 47,75 | 47,58 | 47,75 | -0,51% | 389,00 |
| 09.07.2026 | 47,99 | 47,99 | 47,99 | 47,99 | -1,29% | 25,00 |
| 08.07.2026 | 48,19 | 48,62 | 48,19 | 48,62 | 1,58% | 700,00 |
| 07.07.2026 | 47,09 | 47,86 | 47,09 | 47,86 | 1,44% | 1.670,00 |
| 06.07.2026 | 47,50 | 47,50 | 47,18 | 47,18 | -0,46% | 100,00 |
| 03.07.2026 | 47,17 | 47,41 | 47,17 | 47,40 | 1,59% | 199,00 |
| 02.07.2026 | 47,08 | 47,17 | 46,66 | 46,66 | -0,77% | 347,00 |
| 01.07.2026 | 47,45 | 47,94 | 47,02 | 47,02 | -3,49% | 1.133,00 |
| 30.06.2026 | 48,35 | 48,89 | 48,35 | 48,72 | -0,29% | 645,00 |
| 29.06.2026 | 49,52 | 50,00 | 48,86 | 48,86 | -0,26% | 527,00 |
| 26.06.2026 | 49,08 | 49,30 | 48,55 | 48,99 | -0,31% | 240,00 |
| 25.06.2026 | 48,46 | 49,31 | 48,46 | 49,14 | 0,55% | 5.857,00 |
| 24.06.2026 | 48,68 | 49,44 | 48,68 | 48,87 | 0,40% | 1.110,00 |
| 23.06.2026 | 47,66 | 48,67 | 47,62 | 48,67 | 1,44% | 455,00 |
| 22.06.2026 | 47,87 | 48,12 | 47,65 | 47,98 | 0,25% | 662,00 |
| 19.06.2026 | 48,06 | 48,06 | 47,78 | 47,86 | 0,62% | 1.846,00 |
| 18.06.2026 | 47,01 | 47,71 | 47,01 | 47,57 | 0,07% | 1.184,00 |
| 17.06.2026 | 48,08 | 48,60 | 47,33 | 47,53 | -0,97% | 3.865,00 |
| 16.06.2026 | 48,55 | 48,55 | 48,00 | 48,00 | -0,41% | 938,00 |
| 15.06.2026 | 48,89 | 49,16 | 47,85 | 48,20 | -2,23% | 1.774,00 |
| 12.06.2026 | 48,67 | 49,39 | 48,67 | 49,30 | -0,06% | 965,00 |
| 11.06.2026 | 48,91 | 49,49 | 48,91 | 49,33 | 0,59% | 711,00 |
| 10.06.2026 | 47,83 | 49,04 | 47,83 | 49,04 | 2,33% | 194,00 |
| 09.06.2026 | 47,76 | 48,23 | 47,76 | 47,92 | -0,44% | 195,00 |
| 08.06.2026 | 49,38 | 49,38 | 48,13 | 48,13 | -0,90% | 463,00 |
| 05.06.2026 | 49,01 | 49,01 | 48,57 | 48,57 | 1,46% | 525,00 |
| 04.06.2026 | 47,87 | 47,87 | 47,87 | 47,87 | -2,09% | - |
| 03.06.2026 | 48,47 | 48,89 | 48,47 | 48,89 | 2,11% | 127,00 |
| 02.06.2026 | 47,36 | 47,88 | 47,09 | 47,88 | 0,72% | 161,00 |
| 01.06.2026 | 47,61 | 47,69 | 47,54 | 47,54 | 1,12% | 262,00 |
| 29.05.2026 | 47,46 | 47,74 | 46,99 | 47,01 | -2,14% | 6.463,00 |
| 28.05.2026 | 48,36 | 48,36 | 48,04 | 48,04 | -1,49% | 636,00 |
| 27.05.2026 | 48,66 | 48,87 | 48,44 | 48,77 | -0,36% | 370,00 |
| 26.05.2026 | 49,79 | 49,91 | 48,94 | 48,94 | 0,00% | 4.498,00 |
| 25.05.2026 | 48,21 | 48,94 | 48,21 | 48,94 | -1,85% | 99,00 |
| 22.05.2026 | 49,77 | 50,01 | 49,75 | 49,86 | -0,28% | 1.340,00 |
| 21.05.2026 | 49,16 | 50,00 | 49,16 | 50,00 | 1,57% | 186,00 |
| 20.05.2026 | 48,71 | 49,23 | 48,55 | 49,23 | 2,06% | 247,00 |
| 19.05.2026 | 48,33 | 48,50 | 48,23 | 48,23 | 0,69% | 7.445,00 |
| 18.05.2026 | 47,92 | 47,92 | 47,42 | 47,90 | -0,07% | 250,00 |
| 15.05.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,92% | - |
| 14.05.2026 | 46,97 | 47,50 | 46,97 | 47,50 | 0,74% | 355,00 |
| 13.05.2026 | 46,96 | 47,15 | 46,90 | 47,15 | 1,23% | 171,00 |
| 12.05.2026 | 46,47 | 47,00 | 46,47 | 46,58 | 0,53% | 289,00 |
| 11.05.2026 | 46,71 | 46,71 | 45,96 | 46,33 | 1,87% | 252,00 |
| 08.05.2026 | 46,44 | 46,50 | 45,45 | 45,48 | -0,98% | 8.760,00 |
| 07.05.2026 | 45,54 | 46,40 | 45,54 | 45,93 | -0,94% | 650,00 |
| 06.05.2026 | 46,66 | 47,20 | 46,12 | 46,37 | -1,68% | 299,00 |
| 05.05.2026 | 46,48 | 47,35 | 46,48 | 47,16 | 1,01% | 1.257,00 |
| 04.05.2026 | 46,90 | 47,01 | 46,69 | 46,69 | 2,01% | 723,00 |
| 30.04.2026 | 45,33 | 45,94 | 45,33 | 45,77 | 0,00% | 626,00 |
| 29.04.2026 | 45,16 | 45,80 | 45,16 | 45,77 | 1,19% | 320,00 |
| 28.04.2026 | 45,03 | 45,32 | 44,88 | 45,23 | -0,37% | 190,00 |
| 27.04.2026 | 46,20 | 46,20 | 45,40 | 45,40 | 0,61% | 1.105,00 |
| 24.04.2026 | 44,72 | 45,12 | 44,72 | 45,12 | 1,04% | 773,00 |
| 23.04.2026 | 44,76 | 44,76 | 44,57 | 44,66 | 1,14% | 2.031,00 |
| 22.04.2026 | 43,82 | 44,51 | 43,82 | 44,15 | -1,01% | 49,00 |
| 21.04.2026 | 44,09 | 44,84 | 44,09 | 44,60 | -0,13% | 813,00 |
| 20.04.2026 | 44,81 | 45,38 | 44,66 | 44,66 | 1,58% | 630,00 |
| 17.04.2026 | 44,44 | 44,84 | 43,97 | 43,97 | -1,16% | 875,00 |
| 16.04.2026 | 44,54 | 44,59 | 44,48 | 44,48 | -1,01% | 226,00 |
| 15.04.2026 | 44,72 | 45,00 | 44,72 | 44,94 | 0,33% | 720,00 |
| 14.04.2026 | 45,23 | 45,74 | 44,77 | 44,79 | -2,22% | 6.117,00 |
| 13.04.2026 | 47,74 | 47,82 | 45,80 | 45,80 | -1,04% | 905,00 |
| 10.04.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -1,66% | - |
| 09.04.2026 | 46,69 | 47,07 | 46,35 | 47,06 | 1,75% | 202,00 |
| 08.04.2026 | 46,53 | 46,53 | 45,78 | 46,25 | -1,14% | 2.537,00 |
| 07.04.2026 | 47,08 | 47,09 | 46,79 | 46,79 | -0,36% | 395,00 |
| 02.04.2026 | 47,21 | 47,21 | 46,44 | 46,96 | 0,42% | 95,00 |
| 01.04.2026 | 46,45 | 46,89 | 46,20 | 46,76 | -0,93% | 220,00 |
| 31.03.2026 | 47,41 | 47,57 | 47,20 | 47,20 | -0,42% | 325,00 |
| 30.03.2026 | 47,62 | 48,40 | 47,40 | 47,40 | -0,52% | 1.171,00 |
| 27.03.2026 | 47,28 | 47,81 | 47,28 | 47,65 | 0,51% | 1.400,00 |
| 26.03.2026 | 47,28 | 47,58 | 47,28 | 47,41 | 1,09% | 393,00 |
| 25.03.2026 | 46,95 | 46,95 | 46,90 | 46,90 | -0,94% | 10,00 |
| 24.03.2026 | 46,89 | 47,35 | 46,89 | 47,35 | 4,50% | 215,00 |
| 23.03.2026 | 47,15 | 47,17 | 45,31 | 45,31 | -3,44% | 500,00 |
| 20.03.2026 | 46,83 | 47,48 | 46,64 | 46,92 | 0,97% | 1.125,00 |
| 19.03.2026 | 46,35 | 46,63 | 46,35 | 46,47 | -0,24% | 435,00 |
| 18.03.2026 | 46,62 | 46,93 | 46,58 | 46,58 | -1,67% | 665,00 |
| 17.03.2026 | 47,75 | 47,75 | 47,15 | 47,37 | -1,30% | 487,00 |
| 16.03.2026 | 47,34 | 48,00 | 47,34 | 48,00 | 2,66% | 50,00 |
| 13.03.2026 | 46,59 | 47,26 | 46,59 | 46,75 | -0,64% | 1.758,00 |
| 12.03.2026 | 46,41 | 47,05 | 46,41 | 47,05 | 0,77% | 353,00 |
| 11.03.2026 | 45,67 | 46,69 | 45,67 | 46,69 | 0,74% | 20,00 |